729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,210600,5897453500,346000,346000,346000,346000,795
|
|
20240117,210500,5897453500,346000,346000,346000,346000,0
|
|
20240117,210400,5897453500,346000,346000,346000,346000,0
|
|
20240117,210300,5897453500,346000,346000,346000,346000,0
|
|
20240117,210200,5897453500,346000,346000,346000,346000,0
|
|
20240117,210100,5897453500,346000,346000,346000,346000,0
|
|
20240117,210000,5897453500,346000,346000,346000,346000,0
|
|
20240117,205900,5897453500,346000,346000,346000,346000,0
|
|
20240117,205800,5897453500,346000,346000,346000,346000,0
|
|
20240117,205700,5897453500,346000,346000,346000,346000,0
|
|
20240117,205600,5897453500,346000,346000,346000,346000,0
|
|
20240117,205500,5897453500,346000,346000,346000,346000,0
|
|
20240117,205400,5897453500,346000,346000,346000,346000,0
|
|
20240117,205300,5897453500,346000,346000,346000,346000,0
|
|
20240117,205200,5897453500,346000,346000,346000,346000,0
|
|
20240117,205100,5897453500,346000,346000,346000,346000,0
|
|
20240117,205000,5897453500,346000,346000,346000,346000,0
|
|
20240117,204900,5897453500,346000,346000,346000,346000,0
|
|
20240117,204800,5897453500,346000,346000,346000,346000,0
|
|
20240117,204700,5897453500,346000,346000,346000,346000,0
|
|
20240117,204600,5897453500,346000,346000,346000,346000,0
|
|
20240117,204500,5897453500,346000,346000,346000,346000,0
|
|
20240117,204400,5897453500,346000,346000,346000,346000,0
|
|
20240117,204300,5897453500,346000,346000,346000,346000,0
|
|
20240117,204200,5897453500,346000,346000,346000,346000,0
|
|
20240117,204100,5897453500,346000,346000,346000,346000,0
|
|
20240117,204000,5897453500,346000,346000,346000,346000,0
|
|
20240117,203900,5897453500,346000,346000,346000,346000,0
|
|
20240117,203800,5897453500,346000,346000,346000,346000,0
|
|
20240117,203700,5897453500,346000,346000,346000,346000,0
|
|
20240117,203600,5897453500,346000,346000,346000,346000,795
|
|
20240117,203500,5897453500,346000,346000,346000,346000,0
|
|
20240117,203400,5897453500,346000,346000,346000,346000,0
|
|
20240117,203300,5897453500,346000,346000,346000,346000,0
|
|
20240117,203200,5897453500,346000,346000,346000,346000,0
|
|
20240117,203100,5897453500,346000,346000,346000,346000,0
|
|
20240117,203000,5897453500,346000,346000,346000,346000,0
|
|
20240117,202900,5897453500,346000,346000,346000,346000,0
|
|
20240117,202800,5897453500,346000,346000,346000,346000,0
|
|
20240117,202700,5897453500,346000,346000,346000,346000,0
|
|
20240117,202600,5897453500,346000,346000,346000,346000,0
|
|
20240117,202500,5897453500,346000,346000,346000,346000,0
|
|
20240117,202400,5897453500,346000,346000,346000,346000,0
|
|
20240117,202300,5897453500,346000,346000,346000,346000,0
|
|
20240117,202200,5897453500,346000,346000,346000,346000,0
|
|
20240117,202100,5897453500,346000,346000,346000,346000,0
|
|
20240117,202000,5897453500,346000,346000,346000,346000,0
|
|
20240117,201900,5897453500,346000,346000,346000,346000,0
|
|
20240117,201800,5897453500,346000,346000,346000,346000,0
|
|
20240117,201700,5897453500,346000,346000,346000,346000,0
|
|
20240117,201600,5897453500,346000,346000,346000,346000,0
|
|
20240117,201500,5897453500,346000,346000,346000,346000,0
|
|
20240117,201400,5897453500,346000,346000,346000,346000,0
|
|
20240117,201300,5897453500,346000,346000,346000,346000,0
|
|
20240117,201200,5897453500,346000,346000,346000,346000,0
|
|
20240117,201100,5897453500,346000,346000,346000,346000,0
|
|
20240117,201000,5897453500,346000,346000,346000,346000,0
|
|
20240117,200900,5897453500,346000,346000,346000,346000,0
|
|
20240117,200800,5897453500,346000,346000,346000,346000,0
|
|
20240117,200700,5897453500,346000,346000,346000,346000,0
|
|
20240117,200600,5897453500,346000,346000,346000,346000,795
|
|
20240117,200500,5897453500,346000,346000,346000,346000,0
|
|
20240117,200400,5897453500,346000,346000,346000,346000,0
|
|
20240117,200300,5897453500,346000,346000,346000,346000,0
|
|
20240117,200200,5897453500,346000,346000,346000,346000,0
|
|
20240117,200100,5897453500,346000,346000,346000,346000,0
|
|
20240117,200000,5897453500,346000,346000,346000,346000,0
|
|
20240117,195900,5897453500,346000,346000,346000,346000,0
|
|
20240117,195800,5897453500,346000,346000,346000,346000,0
|
|
20240117,195700,5897453500,346000,346000,346000,346000,0
|
|
20240117,195600,5897453500,346000,346000,346000,346000,0
|
|
20240117,195500,5897453500,346000,346000,346000,346000,0
|
|
20240117,195400,5897453500,346000,346000,346000,346000,0
|
|
20240117,195300,5897453500,346000,346000,346000,346000,0
|
|
20240117,195200,5897453500,346000,346000,346000,346000,0
|
|
20240117,195100,5897453500,346000,346000,346000,346000,0
|
|
20240117,195000,5897453500,346000,346000,346000,346000,0
|
|
20240117,194900,5897453500,346000,346000,346000,346000,0
|
|
20240117,194800,5897453500,346000,346000,346000,346000,0
|
|
20240117,194700,5897453500,346000,346000,346000,346000,0
|
|
20240117,194600,5897453500,346000,346000,346000,346000,0
|
|
20240117,194500,5897453500,346000,346000,346000,346000,0
|
|
20240117,194400,5897453500,346000,346000,346000,346000,0
|
|
20240117,194300,5897453500,346000,346000,346000,346000,0
|
|
20240117,194200,5897453500,346000,346000,346000,346000,0
|
|
20240117,194100,5897453500,346000,346000,346000,346000,0
|
|
20240117,194000,5897453500,346000,346000,346000,346000,0
|
|
20240117,193900,5897453500,346000,346000,346000,346000,0
|
|
20240117,193800,5897453500,346000,346000,346000,346000,0
|
|
20240117,193700,5897453500,346000,346000,346000,346000,0
|
|
20240117,193600,5897453500,346000,346000,346000,346000,795
|
|
20240117,193500,5897453500,346000,346000,346000,346000,0
|
|
20240117,193400,5897453500,346000,346000,346000,346000,0
|
|
20240117,193300,5897453500,346000,346000,346000,346000,0
|
|
20240117,193200,5897453500,346000,346000,346000,346000,0
|
|
20240117,193100,5897453500,346000,346000,346000,346000,0
|
|
20240117,193000,5897453500,346000,346000,346000,346000,0
|
|
20240117,192900,5897453500,346000,346000,346000,346000,0
|
|
20240117,192800,5897453500,346000,346000,346000,346000,0
|
|
20240117,192700,5897453500,346000,346000,346000,346000,0
|
|
20240117,192600,5897453500,346000,346000,346000,346000,0
|
|
20240117,192500,5897453500,346000,346000,346000,346000,0
|
|
20240117,192400,5897453500,346000,346000,346000,346000,0
|
|
20240117,192300,5897453500,346000,346000,346000,346000,0
|
|
20240117,192200,5897453500,346000,346000,346000,346000,0
|
|
20240117,192100,5897453500,346000,346000,346000,346000,0
|
|
20240117,192000,5897453500,346000,346000,346000,346000,0
|
|
20240117,191900,5897453500,346000,346000,346000,346000,0
|
|
20240117,191800,5897453500,346000,346000,346000,346000,0
|
|
20240117,191700,5897453500,346000,346000,346000,346000,0
|
|
20240117,191600,5897453500,346000,346000,346000,346000,0
|
|
20240117,191500,5897453500,346000,346000,346000,346000,0
|
|
20240117,191400,5897453500,346000,346000,346000,346000,0
|
|
20240117,191300,5897453500,346000,346000,346000,346000,0
|
|
20240117,191200,5897453500,346000,346000,346000,346000,0
|
|
20240117,191100,5897453500,346000,346000,346000,346000,0
|
|
20240117,191000,5897453500,346000,346000,346000,346000,0
|
|
20240117,190900,5897453500,346000,346000,346000,346000,0
|
|
20240117,190800,5897453500,346000,346000,346000,346000,0
|
|
20240117,190700,5897453500,346000,346000,346000,346000,0
|
|
20240117,190600,5897453500,346000,346000,346000,346000,795
|
|
20240117,190500,5897453500,346000,346000,346000,346000,0
|
|
20240117,190400,5897453500,346000,346000,346000,346000,0
|
|
20240117,190300,5897453500,346000,346000,346000,346000,0
|
|
20240117,190200,5897453500,346000,346000,346000,346000,0
|
|
20240117,190100,5897453500,346000,346000,346000,346000,0
|
|
20240117,190000,5897453500,346000,346000,346000,346000,0
|
|
20240117,185900,5897453500,346000,346000,346000,346000,0
|
|
20240117,185800,5897453500,346000,346000,346000,346000,0
|
|
20240117,185700,5897453500,346000,346000,346000,346000,0
|
|
20240117,185600,5897453500,346000,346000,346000,346000,0
|
|
20240117,185500,5897453500,346000,346000,346000,346000,0
|
|
20240117,185400,5897453500,346000,346000,346000,346000,0
|
|
20240117,185300,5897453500,346000,346000,346000,346000,0
|
|
20240117,185200,5897453500,346000,346000,346000,346000,0
|
|
20240117,185100,5897453500,346000,346000,346000,346000,0
|
|
20240117,185000,5897453500,346000,346000,346000,346000,0
|
|
20240117,184900,5897453500,346000,346000,346000,346000,0
|
|
20240117,184800,5897453500,346000,346000,346000,346000,0
|
|
20240117,184700,5897453500,346000,346000,346000,346000,0
|
|
20240117,184600,5897453500,346000,346000,346000,346000,0
|
|
20240117,184500,5897453500,346000,346000,346000,346000,0
|
|
20240117,184400,5897453500,346000,346000,346000,346000,0
|
|
20240117,184300,5897453500,346000,346000,346000,346000,0
|
|
20240117,184200,5897453500,346000,346000,346000,346000,0
|
|
20240117,184100,5897453500,346000,346000,346000,346000,0
|
|
20240117,184000,5897453500,346000,346000,346000,346000,0
|
|
20240117,183900,5897453500,346000,346000,346000,346000,0
|
|
20240117,183800,5897453500,346000,346000,346000,346000,0
|
|
20240117,183700,5897453500,346000,346000,346000,346000,0
|
|
20240117,183600,5897453500,346000,346000,346000,346000,795
|
|
20240117,183500,5897453500,346000,346000,346000,346000,0
|
|
20240117,183400,5897453500,346000,346000,346000,346000,0
|
|
20240117,183300,5897453500,346000,346000,346000,346000,0
|
|
20240117,183200,5897453500,346000,346000,346000,346000,0
|
|
20240117,183100,5897453500,346000,346000,346000,346000,0
|
|
20240117,183000,5897453500,346000,346000,346000,346000,0
|
|
20240117,182900,5897453500,346000,346000,346000,346000,0
|
|
20240117,182800,5897453500,346000,346000,346000,346000,0
|
|
20240117,182700,5897453500,346000,346000,346000,346000,0
|
|
20240117,182600,5897453500,346000,346000,346000,346000,0
|
|
20240117,182500,5897453500,346000,346000,346000,346000,0
|
|
20240117,182400,5897453500,346000,346000,346000,346000,0
|
|
20240117,182300,5897453500,346000,346000,346000,346000,0
|
|
20240117,182200,5897453500,346000,346000,346000,346000,0
|
|
20240117,182100,5897453500,346000,346000,346000,346000,0
|
|
20240117,182000,5897453500,346000,346000,346000,346000,0
|
|
20240117,181900,5897453500,346000,346000,346000,346000,0
|
|
20240117,181800,5897453500,346000,346000,346000,346000,0
|
|
20240117,181700,5897453500,346000,346000,346000,346000,0
|
|
20240117,181600,5897453500,346000,346000,346000,346000,0
|
|
20240117,181500,5897453500,346000,346000,346000,346000,0
|
|
20240117,181400,5897453500,346000,346000,346000,346000,0
|
|
20240117,181300,5897453500,346000,346000,346000,346000,0
|
|
20240117,181200,5897453500,346000,346000,346000,346000,0
|
|
20240117,181100,5897453500,346000,346000,346000,346000,0
|
|
20240117,181000,5897453500,346000,346000,346000,346000,0
|
|
20240117,180900,5897453500,346000,346000,346000,346000,0
|
|
20240117,180800,5897453500,346000,346000,346000,346000,0
|
|
20240117,180700,5897453500,346000,346000,346000,346000,0
|
|
20240117,180600,5897453500,346000,346000,346000,346000,795
|
|
20240117,180500,5897453500,346000,346000,346000,346000,0
|
|
20240117,180400,5897453500,346000,346000,346000,346000,0
|
|
20240117,180300,5897453500,346000,346000,346000,346000,0
|
|
20240117,180200,5897453500,346000,346000,346000,346000,0
|
|
20240117,180100,5897453500,346000,346000,346000,346000,0
|
|
20240117,180000,5897453500,346000,346000,346000,346000,0
|
|
20240117,175900,5897453500,346000,346000,346000,346000,0
|
|
20240117,175800,5897453500,346000,346000,346000,346000,0
|
|
20240117,175700,5897453500,346000,346000,346000,346000,0
|
|
20240117,175600,5897453500,346000,346000,346000,346000,0
|
|
20240117,175500,5897453500,346000,346000,346000,346000,0
|
|
20240117,175400,5897453500,346000,346000,346000,346000,0
|
|
20240117,175300,5897453500,346000,346000,346000,346000,0
|
|
20240117,175200,5897453500,346000,346000,346000,346000,0
|
|
20240117,175100,5897453500,346000,346000,346000,346000,0
|
|
20240117,175000,5897453500,346000,346000,346000,346000,0
|
|
20240117,174900,5897453500,346000,346000,346000,346000,0
|
|
20240117,174800,5897453500,346000,346000,346000,346000,0
|
|
20240117,174700,5897453500,346000,346000,346000,346000,0
|
|
20240117,174600,5897453500,346000,346000,346000,346000,0
|
|
20240117,174500,5897453500,346000,346000,346000,346000,0
|
|
20240117,174400,5897453500,346000,346000,346000,346000,0
|
|
20240117,174300,5897453500,346000,346000,346000,346000,0
|
|
20240117,174200,5897453500,346000,346000,346000,346000,0
|
|
20240117,174100,5897453500,346000,346000,346000,346000,0
|
|
20240117,174000,5897453500,346000,346000,346000,346000,0
|
|
20240117,173900,5897453500,346000,346000,346000,346000,0
|
|
20240117,173800,5897453500,346000,346000,346000,346000,0
|
|
20240117,173700,5897453500,346000,346000,346000,346000,0
|
|
20240117,173600,5897453500,346000,346000,346000,346000,795
|
|
20240117,173500,5897453500,346000,346000,346000,346000,0
|
|
20240117,173400,5897453500,346000,346000,346000,346000,0
|
|
20240117,173300,5897453500,346000,346000,346000,346000,0
|
|
20240117,173200,5897453500,346000,346000,346000,346000,0
|
|
20240117,173100,5897453500,346000,346000,346000,346000,0
|
|
20240117,173000,5897453500,346000,346000,346000,346000,0
|
|
20240117,172900,5897453500,346000,346000,346000,346000,0
|
|
20240117,172800,5897453500,346000,346000,346000,346000,0
|
|
20240117,172700,5897453500,346000,346000,346000,346000,0
|
|
20240117,172600,5897453500,346000,346000,346000,346000,0
|
|
20240117,172500,5897453500,346000,346000,346000,346000,0
|
|
20240117,172400,5897453500,346000,346000,346000,346000,0
|
|
20240117,172300,5897453500,346000,346000,346000,346000,0
|
|
20240117,172200,5897453500,346000,346000,346000,346000,0
|
|
20240117,172100,5897453500,346000,346000,346000,346000,0
|
|
20240117,172000,5897453500,346000,346000,346000,346000,0
|
|
20240117,171900,5897453500,346000,346000,346000,346000,0
|
|
20240117,171800,5897453500,346000,346000,346000,346000,0
|
|
20240117,171700,5897453500,346000,346000,346000,346000,0
|
|
20240117,171600,5897453500,346000,346000,346000,346000,0
|
|
20240117,171500,5897453500,346000,346000,346000,346000,0
|
|
20240117,171400,5897453500,346000,346000,346000,346000,0
|
|
20240117,171300,5897453500,346000,346000,346000,346000,0
|
|
20240117,171200,5897453500,346000,346000,346000,346000,0
|
|
20240117,171100,5897453500,346000,346000,346000,346000,0
|
|
20240117,171000,5897453500,346000,346000,346000,346000,0
|
|
20240117,170900,5897453500,346000,346000,346000,346000,0
|
|
20240117,170800,5897453500,346000,346000,346000,346000,0
|
|
20240117,170700,5897453500,346000,346000,346000,346000,0
|
|
20240117,170600,5897453500,346000,346000,346000,346000,795
|
|
20240117,170500,5897453500,346000,346000,346000,346000,0
|
|
20240117,170400,5897453500,346000,346000,346000,346000,0
|
|
20240117,170300,5897453500,346000,346000,346000,346000,0
|
|
20240117,170200,5897453500,346000,346000,346000,346000,0
|
|
20240117,170100,5897453500,346000,346000,346000,346000,0
|
|
20240117,170000,5897453500,346000,346000,346000,346000,0
|
|
20240117,165900,5897453500,346000,346000,346000,346000,0
|
|
20240117,165800,5897453500,346000,346000,346000,346000,0
|
|
20240117,165700,5897453500,346000,346000,346000,346000,0
|
|
20240117,165600,5897453500,346000,346000,346000,346000,0
|
|
20240117,165500,5897453500,346000,346000,346000,346000,0
|
|
20240117,165400,5897453500,346000,346000,346000,346000,0
|
|
20240117,165300,5897453500,346000,346000,346000,346000,0
|
|
20240117,165200,5897453500,346000,346000,346000,346000,0
|
|
20240117,165100,5897453500,346000,346000,346000,346000,0
|
|
20240117,165000,5897453500,346000,346000,346000,346000,0
|
|
20240117,164900,5897453500,346000,346000,346000,346000,0
|
|
20240117,164800,5897453500,346000,346000,346000,346000,0
|
|
20240117,164700,5897453500,346000,346000,346000,346000,0
|
|
20240117,164600,5897453500,346000,346000,346000,346000,0
|
|
20240117,164500,5897453500,346000,346000,346000,346000,0
|
|
20240117,164400,5897453500,346000,346000,346000,346000,0
|
|
20240117,164300,5897453500,346000,346000,346000,346000,0
|
|
20240117,164200,5897453500,346000,346000,346000,346000,0
|
|
20240117,164100,5897453500,346000,346000,346000,346000,0
|
|
20240117,164000,5897453500,346000,346000,346000,346000,0
|
|
20240117,163900,5897453500,346000,346000,346000,346000,0
|
|
20240117,163800,5897453500,346000,346000,346000,346000,0
|
|
20240117,163700,5897453500,346000,346000,346000,346000,0
|
|
20240117,163600,5897453500,346000,346000,346000,346000,795
|
|
20240117,163500,5897453500,346000,346000,346000,346000,0
|
|
20240117,163400,5897453500,346000,346000,346000,346000,0
|
|
20240117,163300,5897453500,346000,346000,346000,346000,0
|
|
20240117,163200,5897453500,346000,346000,346000,346000,0
|
|
20240117,163100,5897453500,346000,346000,346000,346000,0
|
|
20240117,163000,5897453500,346000,346000,346000,346000,0
|
|
20240117,162900,5897453500,346000,346000,346000,346000,0
|
|
20240117,162800,5897453500,346000,346000,346000,346000,0
|
|
20240117,162700,5897453500,346000,346000,346000,346000,0
|
|
20240117,162600,5897453500,346000,346000,346000,346000,0
|
|
20240117,162500,5897453500,346000,346000,346000,346000,0
|
|
20240117,162400,5897453500,346000,346000,346000,346000,0
|
|
20240117,162300,5897453500,346000,346000,346000,346000,0
|
|
20240117,162200,5897453500,346000,346000,346000,346000,0
|
|
20240117,162100,5897453500,346000,346000,346000,346000,0
|
|
20240117,162000,5897453500,346000,346000,346000,346000,0
|
|
20240117,161900,5897453500,346000,346000,346000,346000,0
|
|
20240117,161800,5897453500,346000,346000,346000,346000,0
|
|
20240117,161700,5897453500,346000,346000,346000,346000,0
|
|
20240117,161600,5897453500,346000,346000,346000,346000,0
|
|
20240117,161500,5897453500,346000,346000,346000,346000,0
|
|
20240117,161400,5897453500,346000,346000,346000,346000,0
|
|
20240117,161300,5897453500,346000,346000,346000,346000,0
|
|
20240117,161200,5897453500,346000,346000,346000,346000,0
|
|
20240117,161100,5897453500,346000,346000,346000,346000,0
|
|
20240117,161000,5897453500,346000,346000,346000,346000,0
|
|
20240117,160900,5897453500,346000,346000,346000,346000,0
|
|
20240117,160800,5897453500,346000,346000,346000,346000,0
|
|
20240117,160700,5897453500,346000,346000,346000,346000,0
|
|
20240117,160600,5897453500,346000,346000,346000,346000,795
|
|
20240117,160500,5897453500,346000,346000,346000,346000,0
|
|
20240117,160400,5897453500,346000,346000,346000,346000,0
|
|
20240117,160300,5897453500,346000,346000,346000,346000,0
|
|
20240117,160200,5897453500,346000,346000,346000,346000,0
|
|
20240117,160100,5897453500,346000,346000,346000,346000,0
|
|
20240117,160000,5897453500,346000,346000,346000,346000,0
|
|
20240117,155900,5897453500,346000,346000,346000,346000,0
|
|
20240117,155800,5897453500,346000,346000,346000,346000,0
|
|
20240117,155700,5897453500,346000,346000,346000,346000,0
|
|
20240117,155600,5897453500,346000,346000,346000,346000,0
|
|
20240117,155500,5897453500,346000,346000,346000,346000,0
|
|
20240117,155400,5897453500,346000,346000,346000,346000,0
|
|
20240117,155300,5897453500,346000,346000,346000,346000,0
|
|
20240117,155200,5897453500,346000,346000,346000,346000,0
|
|
20240117,155100,5897453500,346000,346000,346000,346000,0
|
|
20240117,155000,5897453500,346000,346000,346000,346000,0
|
|
20240117,154900,5897453500,346000,346000,346000,346000,0
|
|
20240117,154800,5897453500,346000,346000,346000,346000,0
|
|
20240117,154700,5897453500,346000,346000,346000,346000,0
|
|
20240117,154600,5897453500,346000,346000,346000,346000,0
|
|
20240117,154500,5897453500,346000,346000,346000,346000,0
|
|
20240117,154400,5897453500,346000,346000,346000,346000,0
|
|
20240117,154300,5897453500,346000,346000,346000,346000,0
|
|
20240117,154200,5897453500,346000,346000,346000,346000,0
|
|
20240117,154100,5897453500,346000,346000,346000,346000,0
|
|
20240117,154000,5897453500,346000,346000,346000,346000,0
|
|
20240117,153900,5897453500,346000,346000,346000,346000,0
|
|
20240117,153800,5897453500,346000,346000,346000,346000,0
|
|
20240117,153700,5897453500,346000,346000,346000,346000,0
|
|
20240117,153600,5897453500,346000,346000,346000,346000,795
|
|
20240117,153500,5897453500,346000,346000,346000,346000,0
|
|
20240117,153400,5897453500,346000,346000,346000,346000,0
|
|
20240117,153300,5897453500,346000,346000,346000,346000,0
|
|
20240117,153200,5897453500,346000,346000,346000,346000,0
|
|
20240117,153100,5897453500,346000,346000,346000,346000,0
|
|
20240117,153000,5897453500,346000,346000,346000,346000,795
|
|
20240117,152900,5622383500,346500,346500,346500,346500,0
|
|
20240117,152800,5622383500,346500,346500,346500,346500,0
|
|
20240117,152700,5622383500,346500,346500,346500,346500,0
|
|
20240117,152600,5622383500,346500,346500,346500,346500,0
|
|
20240117,152500,5622383500,346500,346500,346500,346500,0
|
|
20240117,152400,5622383500,346500,346500,346500,346500,0
|
|
20240117,152300,5622383500,346500,346500,346500,346500,0
|
|
20240117,152200,5622383500,346500,346500,346500,346500,0
|
|
20240117,152100,5622383500,346500,346500,346500,346500,0
|
|
20240117,152000,5622383500,346500,346500,346500,346500,0
|
|
20240117,151900,5622383500,346500,346500,347000,346500,21
|
|
20240117,151800,5615106500,346500,346500,347000,346500,37
|
|
20240117,151700,5602279500,346500,347000,347000,346500,52
|
|
20240117,151600,5584260000,346500,346500,346500,346500,28
|
|
20240117,151500,5574558000,346500,347000,347000,346500,28
|
|
20240117,151400,5564854500,347000,347000,347000,346500,32
|
|
20240117,151300,5553758500,346500,346500,346500,346500,23
|
|
20240117,151200,5545789000,347000,346500,347000,346500,34
|
|
20240117,151100,5534000500,346500,347000,347000,346500,93
|
|
20240117,151000,5501734500,347000,347000,347500,347000,48
|
|
20240117,150900,5485073500,347000,347000,347500,347000,34
|
|
20240117,150800,5473273000,347000,347500,347500,347000,9
|
|
20240117,150700,5470149500,347000,347000,347000,347000,19
|
|
20240117,150600,5463556500,347500,347500,347500,347000,32
|
|
20240117,150500,5452448500,347500,347000,347500,347000,151
|
|
20240117,150400,5399976500,347500,347000,347500,347000,8
|
|
20240117,150300,5397199500,347000,347000,347000,347000,2
|
|
20240117,150200,5396505500,347000,347000,347500,347000,28
|
|
20240117,150100,5386787500,347000,347000,347000,347000,33
|
|
20240117,150000,5375336500,347000,347500,347500,347000,3
|
|
20240117,145900,5374294500,347500,347000,347500,347000,37
|
|
20240117,145800,5361454500,347000,347000,347000,346500,57
|
|
20240117,145700,5341676000,347000,347000,347000,347000,41
|
|
20240117,145600,5327449000,347000,347000,347000,347000,8
|
|
20240117,145500,5324673000,346500,346500,347000,346500,13
|
|
20240117,145400,5320168000,346500,346500,347000,346500,7
|
|
20240117,145300,5317741500,347000,346500,347000,346500,60
|
|
20240117,145200,5296951000,347000,347000,347000,347000,19
|
|
20240117,145100,5290358000,347500,347000,347500,346500,176
|
|
20240117,145000,5229292500,347000,347000,347000,347000,6
|
|
20240117,144900,5227210500,347500,347500,347500,347500,55
|
|
20240117,144800,5208098000,347000,347000,347000,347000,3
|
|
20240117,144700,5207057000,347000,347500,347500,347000,49
|
|
20240117,144600,5190053000,347500,347500,347500,347500,7
|
|
20240117,144500,5187620500,347500,347000,347500,347000,9
|
|
20240117,144400,5184497000,347000,347500,347500,347000,25
|
|
20240117,144300,5175821000,347500,347500,347500,347000,50
|
|
20240117,144200,5158464000,347000,347500,347500,347000,225
|
|
20240117,144100,5080383500,347500,347500,347500,347500,2
|
|
20240117,144000,5079688500,347500,347000,347500,347000,42
|
|
20240117,143900,5065114000,347000,347500,347500,347000,234
|
|
20240117,143800,4983827000,347500,347500,347500,347500,62
|
|
20240117,143700,4962282000,347500,347500,348000,347500,20
|
|
20240117,143600,4955331500,347500,348500,348500,347500,21
|
|
20240117,143500,4948028000,348500,348000,348500,347500,103
|
|
20240117,143400,4912186000,348500,348500,348500,348500,25
|
|
20240117,143300,4903473500,348000,348500,348500,348000,8
|
|
20240117,143200,4900687500,348500,348500,348500,348500,1
|
|
20240117,143100,4900339000,348000,348000,348000,348000,0
|
|
20240117,143000,4900339000,348000,348500,348500,348000,8
|
|
20240117,142900,4897554500,348500,348500,348500,348500,0
|
|
20240117,142800,4897554500,348500,348000,348500,348000,13
|
|
20240117,142700,4893029000,348500,348000,348500,348000,7
|
|
20240117,142600,4890592500,348000,348000,348000,348000,26
|
|
20240117,142500,4881544500,348000,348000,348000,348000,0
|
|
20240117,142400,4881544500,348000,348000,348000,348000,15
|
|
20240117,142300,4876324500,348500,348500,348500,348500,29
|
|
20240117,142200,4866218000,348500,348500,348500,348500,9
|
|
20240117,142100,4863081500,349000,349000,349000,349000,13
|
|
20240117,142000,4858544500,349000,349000,349000,349000,2
|
|
20240117,141900,4857846500,349000,349000,349000,349000,3
|
|
20240117,141800,4856799500,348500,348500,348500,348500,0
|
|
20240117,141700,4856799500,348500,348500,348500,348500,6
|
|
20240117,141600,4854708500,348000,348000,348000,348000,75
|
|
20240117,141500,4828608500,348000,348500,348500,348000,8
|
|
20240117,141400,4825822500,348500,348500,348500,348500,4
|
|
20240117,141300,4824428500,348000,348000,348000,348000,25
|
|
20240117,141200,4815728500,348000,348000,348000,348000,10
|
|
20240117,141100,4812248500,349000,348500,349000,348500,6
|
|
20240117,141000,4810157000,348000,348500,348500,348000,12
|
|
20240117,140900,4805975500,348500,348000,348500,348000,36
|
|
20240117,140800,4793440000,348000,348000,348000,348000,80
|
|
20240117,140700,4765600000,348000,348000,348000,348000,17
|
|
20240117,140600,4759684000,348000,348000,348000,348000,11
|
|
20240117,140500,4755856000,348500,348500,348500,348500,4
|
|
20240117,140400,4754462000,348000,348000,348000,348000,9
|
|
20240117,140300,4751330000,348000,348000,348000,348000,0
|
|
20240117,140200,4751330000,348000,348000,348500,347500,20
|
|
20240117,140100,4744372500,348500,348500,348500,348000,27
|
|
20240117,140000,4734974500,348000,348000,348000,348000,13
|
|
20240117,135900,4730450500,348000,348000,348000,348000,10
|
|
20240117,135800,4726970500,348000,348000,348000,348000,19
|
|
20240117,135700,4720358500,348000,348000,348000,348000,19
|
|
20240117,135600,4713746500,348000,348000,348500,348000,17
|
|
20240117,135500,4707830000,348000,347500,348000,347500,15
|
|
20240117,135400,4702610500,347500,347500,348000,347500,23
|
|
20240117,135300,4694616500,348000,347500,348000,347500,36
|
|
20240117,135200,4682101000,348000,347500,348000,347500,27
|
|
20240117,135100,4672707500,347500,348000,348000,347500,26
|
|
20240117,135000,4663664000,348000,348000,348000,348000,11
|
|
20240117,134900,4659836000,348500,348000,348500,348000,19
|
|
20240117,134800,4653221000,348000,347500,348000,347500,74
|
|
20240117,134700,4627474000,348000,348000,348000,347500,23
|
|
20240117,134600,4619476000,347500,347500,347500,347500,19
|
|
20240117,134500,4612873500,347500,347500,347500,347500,13
|
|
20240117,134400,4608356000,347500,347500,347500,347500,19
|
|
20240117,134300,4601753500,347500,348000,348000,347500,58
|
|
20240117,134200,4581575000,347500,347500,347500,347500,28
|
|
20240117,134100,4571845000,347500,347000,348000,347000,35
|
|
20240117,134000,4559685000,347500,347500,347500,347000,62
|
|
20240117,133900,4538146000,347500,347500,347500,347500,108
|
|
20240117,133800,4500616000,347500,347500,347500,347500,7
|
|
20240117,133700,4498183500,347500,347500,348000,347500,14
|
|
20240117,133600,4493318000,348000,347500,348000,347500,54
|
|
20240117,133500,4474552500,347500,347500,347500,347500,9
|
|
20240117,133400,4471425000,348000,347500,348000,347500,11
|
|
20240117,133300,4467600000,347500,347500,348000,347500,34
|
|
20240117,133200,4455784000,348000,348000,348000,347500,24
|
|
20240117,133100,4447443000,347500,348000,348000,347500,19
|
|
20240117,133000,4440838000,347500,347500,348000,347500,29
|
|
20240117,132900,4430755000,347500,347500,348000,347500,18
|
|
20240117,132800,4424499500,347500,348000,348000,347500,18
|
|
20240117,132700,4418241000,347500,347500,348000,347500,64
|
|
20240117,132600,4396000000,347500,348000,348000,347500,12
|
|
20240117,132500,4391828000,348000,348000,348000,347500,13
|
|
20240117,132400,4387308500,347500,347500,348000,347500,23
|
|
20240117,132300,4379314500,347500,348500,348500,347500,175
|
|
20240117,132200,4318344500,348500,348500,348500,348500,11
|
|
20240117,132100,4314511000,349000,348500,349000,348500,20
|
|
20240117,132000,4307540500,348500,348500,349000,348500,32
|
|
20240117,131900,4296388000,348500,348500,349000,348500,12
|
|
20240117,131800,4292204000,349000,349000,349000,348500,21
|
|
20240117,131700,4284884500,349000,348500,349000,348500,16
|
|
20240117,131600,4279307000,349000,348000,349000,348000,10
|
|
20240117,131500,4275822500,348000,348000,348500,348000,36
|
|
20240117,131400,4263287000,348000,348000,348500,348000,14
|
|
20240117,131300,4258412000,348500,348000,348500,348000,43
|
|
20240117,131200,4243434500,348000,348500,348500,348000,18
|
|
20240117,131100,4237163500,348500,348000,348500,348000,16
|
|
20240117,131000,4231590000,348500,348500,348500,348500,9
|
|
20240117,130900,4228453500,348000,348000,348500,348000,18
|
|
20240117,130800,4222187000,348500,348500,348500,348500,36
|
|
20240117,130700,4209641000,348500,348500,348500,348000,11
|
|
20240117,130600,4205810000,348000,348000,349000,348000,54
|
|
20240117,130500,4186999000,348000,348000,348000,348000,41
|
|
20240117,130400,4172731000,348500,348500,348500,348500,13
|
|
20240117,130300,4168200500,348500,348500,348500,348500,25
|
|
20240117,130200,4159488000,349500,349500,349500,349500,2
|
|
20240117,130100,4158789000,349000,349000,349500,348500,35
|
|
20240117,130000,4146577000,349000,349500,349500,348500,28
|
|
20240117,125900,4136807500,349000,349000,349500,349000,12
|
|
20240117,125800,4132619000,349000,349000,349000,349000,9
|
|
20240117,125700,4129478000,349000,348500,349000,348500,28
|
|
20240117,125600,4119716500,349000,349000,349000,349000,12
|
|
20240117,125500,4115528500,349000,348500,349000,348500,22
|
|
20240117,125400,4107851000,349000,348500,349000,348500,17
|
|
20240117,125300,4101925000,349000,349000,349000,348500,31
|
|
20240117,125200,4091108500,349000,349500,349500,349000,58
|
|
20240117,125100,4070839500,349500,349000,349500,349000,45
|
|
20240117,125000,4055114000,349500,348500,349500,348500,23
|
|
20240117,124900,4047088000,349000,348000,349000,348000,21
|
|
20240117,124800,4039778000,348000,348000,348500,348000,22
|
|
20240117,124700,4032117000,348500,348000,349000,348000,35
|
|
20240117,124600,4019919000,348000,348000,348500,348000,16
|
|
20240117,124500,4014349500,348000,348500,348500,348000,36
|
|
20240117,124400,4001819000,348500,348000,348500,348000,15
|
|
20240117,124300,3996594500,348000,348500,348500,348000,16
|
|
20240117,124200,3991023500,348500,348000,348500,348000,22
|
|
20240117,124100,3983367000,348000,348500,348500,348000,22
|
|
20240117,124000,3975710000,348000,347500,348000,347500,11
|
|
20240117,123900,3971884500,348000,348000,348000,347500,25
|
|
20240117,123800,3963187000,348000,348000,348000,348000,18
|
|
20240117,123700,3956923000,348000,348000,348000,348000,4
|
|
20240117,123600,3955531000,348000,348000,348000,348000,18
|
|
20240117,123500,3949267000,348000,348500,348500,348000,20
|
|
20240117,123400,3942302000,348500,348500,348500,348500,9
|
|
20240117,123300,3939165500,348500,348500,348500,348000,53
|
|
20240117,123200,3920707500,348000,348000,348000,348000,10
|
|
20240117,123100,3917227500,348500,348500,348500,348500,6
|
|
20240117,123000,3915136500,348500,348500,348500,348000,18
|
|
20240117,122900,3908870000,348500,349000,349000,348500,27
|
|
20240117,122800,3899460000,348500,348500,348500,348000,12
|
|
20240117,122700,3895280500,348500,348000,348500,348000,22
|
|
20240117,122600,3887622000,348000,348000,348000,348000,0
|
|
20240117,122500,3887622000,348000,348000,349000,348000,19
|
|
20240117,122400,3881002500,348000,348000,348000,348000,18
|
|
20240117,122300,3874738500,348000,348500,348500,348000,57
|
|
20240117,122200,3854879000,348500,348000,348500,348000,40
|
|
20240117,122100,3840941000,348000,348000,348500,348000,18
|
|
20240117,122000,3834676500,348500,348000,348500,348000,88
|
|
20240117,121900,3804013000,348000,348000,348000,347500,24
|
|
20240117,121800,3795664500,347500,347000,347500,347000,23
|
|
20240117,121700,3787679000,347500,347000,347500,347000,26
|
|
20240117,121600,3778656000,347500,347000,347500,347000,10
|
|
20240117,121500,3775185500,347000,347000,347000,347000,14
|
|
20240117,121400,3770327500,347500,347000,347500,347000,14
|
|
20240117,121300,3765469000,347000,347500,347500,347000,23
|
|
20240117,121200,3757485500,347000,347000,347000,347000,38
|
|
20240117,121100,3744299500,347000,347500,347500,347000,11
|
|
20240117,121000,3740482000,347500,347500,347500,347000,7
|
|
20240117,120900,3738051500,347500,347500,347500,347500,19
|
|
20240117,120800,3731449000,348000,347500,348000,347500,32
|
|
20240117,120700,3720328000,347500,347500,348000,347500,17
|
|
20240117,120600,3714419500,347500,348000,348000,347500,13
|
|
20240117,120500,3709900000,348000,348000,348500,348000,9
|
|
20240117,120400,3706767500,348000,348000,348000,347500,80
|
|
20240117,120300,3678934500,347500,347500,347500,347000,44
|
|
20240117,120200,3663664500,347000,347000,347500,347000,94
|
|
20240117,120100,3631041500,347000,347000,347500,347000,55
|
|
20240117,120000,3611956000,347000,347500,347500,347000,29
|
|
20240117,115900,3601891500,347000,347000,347000,347000,27
|
|
20240117,115800,3592522500,347500,347000,347500,347000,142
|
|
20240117,115700,3543240000,347500,347500,347500,347500,26
|
|
20240117,115600,3534205000,347500,347500,347500,347500,8
|
|
20240117,115500,3531425000,347500,347500,347500,347500,7
|
|
20240117,115400,3528992500,347500,347500,347500,347000,27
|
|
20240117,115300,3519616000,347500,347000,347500,347000,16
|
|
20240117,115200,3514058000,347500,347000,347500,347000,10
|
|
20240117,115100,3510587000,347000,346500,347000,346500,28
|
|
20240117,115000,3500873000,347000,346500,347000,346500,6
|
|
20240117,114900,3498793000,347000,346500,347000,346500,89
|
|
20240117,114800,3467943500,346500,347500,347500,346500,296
|
|
20240117,114700,3365231500,348000,347000,348000,347000,28
|
|
20240117,114600,3355509500,347000,347500,347500,347000,37
|
|
20240117,114500,3342660000,347500,348000,348000,347500,42
|
|
20240117,114400,3328046000,348000,348000,348000,347500,57
|
|
20240117,114300,3308213500,347500,347500,347500,347000,9
|
|
20240117,114200,3305087000,348000,347000,348000,347000,58
|
|
20240117,114100,3284943000,347000,347000,347500,347000,74
|
|
20240117,114000,3259264500,347000,347000,347500,347000,12
|
|
20240117,113900,3255098000,347000,347000,347500,347000,19
|
|
20240117,113800,3248504000,347500,348000,348000,347000,264
|
|
20240117,113700,3156766000,348000,348000,348000,348000,410
|
|
20240117,113600,3014086000,348000,348000,348500,348000,17
|
|
20240117,113500,3008169500,348000,348500,348500,348000,8
|
|
20240117,113400,3005385000,348000,348000,348500,348000,51
|
|
20240117,113300,2987615000,348500,348000,348500,348000,29
|
|
20240117,113200,2977517000,348000,348000,348000,348000,98
|
|
20240117,113100,2943413000,348000,348500,348500,348000,32
|
|
20240117,113000,2932274500,348500,348500,348500,348000,21
|
|
20240117,112900,2924965000,348000,348000,348000,348000,5
|
|
20240117,112800,2923225000,348000,348500,348500,348000,11
|
|
20240117,112700,2919395000,348000,348500,348500,348000,24
|
|
20240117,112600,2911040500,348500,348000,348500,348000,8
|
|
20240117,112500,2908256000,348000,348500,348500,348000,27
|
|
20240117,112400,2898858000,348000,348000,348000,348000,17
|
|
20240117,112300,2892942000,348500,348500,348500,348000,92
|
|
20240117,112200,2860905500,349000,348000,349000,348000,57
|
|
20240117,112100,2841021000,348500,348500,349000,348000,19
|
|
20240117,112000,2834406000,348500,348500,348500,348500,75
|
|
20240117,111900,2808268500,349000,348500,349000,348500,46
|
|
20240117,111800,2792236500,349000,348500,349000,348500,17
|
|
20240117,111700,2786311500,348500,349000,349000,348500,12
|
|
20240117,111600,2782129000,348500,348500,349000,348500,10
|
|
20240117,111500,2778643500,349000,348500,349000,348500,17
|
|
20240117,111400,2772718000,348500,348500,348500,348500,6
|
|
20240117,111300,2770627000,348500,348000,348500,348000,18
|
|
20240117,111200,2764362000,348000,348500,348500,348000,36
|
|
20240117,111100,2751823000,348500,348500,348500,348500,10
|
|
20240117,111000,2748338000,348000,348500,349000,348000,9
|
|
20240117,110900,2745203500,348500,348500,348500,348000,24
|
|
20240117,110800,2736847000,348000,348500,348500,348000,11
|
|
20240117,110700,2733016000,348500,348500,349000,348000,56
|
|
20240117,110600,2713495000,348500,349000,349000,348500,21
|
|
20240117,110500,2706175500,348500,349000,349000,348500,10
|
|
20240117,110400,2702689000,349000,349000,349000,348500,13
|
|
20240117,110300,2698155000,349000,349000,349000,349000,26
|
|
20240117,110200,2689081000,349000,349500,350000,349000,12
|
|
20240117,110100,2684887000,349500,349000,349500,349000,13
|
|
20240117,110000,2680348000,349000,349500,349500,349000,21
|
|
20240117,105900,2673018500,349500,350000,350000,349500,5
|
|
20240117,105800,2671270500,349500,348500,349500,348500,43
|
|
20240117,105700,2656261000,348500,348500,348500,348500,18
|
|
20240117,105600,2649988000,348500,348500,349000,348500,17
|
|
20240117,105500,2644059500,348500,348000,348500,348000,59
|
|
20240117,105400,2623516000,348500,348500,348500,348000,29
|
|
20240117,105300,2613417000,348500,348500,348500,348000,45
|
|
20240117,105200,2597742000,348500,348500,348500,348500,31
|
|
20240117,105100,2586938500,349000,349000,349000,349000,17
|
|
20240117,105000,2581005500,349000,349000,349000,349000,17
|
|
20240117,104900,2575072500,349000,349000,349500,349000,16
|
|
20240117,104800,2569486000,349000,348500,349000,348000,164
|
|
20240117,104700,2512329500,349000,348500,349000,348500,19
|
|
20240117,104600,2505703000,348500,348500,349000,348500,30
|
|
20240117,104500,2495236000,348500,349000,349000,348500,72
|
|
20240117,104400,2470143500,348500,349000,349000,348500,17
|
|
20240117,104300,2464215500,349000,349000,349000,348500,21
|
|
20240117,104200,2456890000,349500,349000,349500,348500,149
|
|
20240117,104100,2404891000,349000,349000,349000,349000,54
|
|
20240117,104000,2386045000,349000,349500,349500,349000,325
|
|
20240117,103900,2272491500,349500,350000,350000,349500,68
|
|
20240117,103800,2248698000,350000,350000,350000,350000,4
|
|
20240117,103700,2247298000,350000,350000,350000,350000,8
|
|
20240117,103600,2244498000,350000,350000,350500,350000,28
|
|
20240117,103500,2234697500,350000,350000,351000,350000,17
|
|
20240117,103400,2228739500,350000,350000,350000,350000,12
|
|
20240117,103300,2224539500,350000,350500,350500,350000,95
|
|
20240117,103200,2191261000,350000,350000,350000,350000,20
|
|
20240117,103100,2184261000,350000,350500,350500,350000,32
|
|
20240117,103000,2173051000,350000,350000,350000,350000,22
|
|
20240117,102900,2165351000,350000,350500,350500,350000,124
|
|
20240117,102800,2121948000,350500,351000,351000,350500,12
|
|
20240117,102700,2117740000,350000,351000,351000,350000,19
|
|
20240117,102600,2111088000,351000,350000,351000,350000,30
|
|
20240117,102500,2100584000,350000,350000,350500,350000,94
|
|
20240117,102400,2067673500,350000,350000,350000,350000,54
|
|
20240117,102300,2048773500,349500,350000,350500,349500,105
|
|
20240117,102200,2012030000,350000,350000,350000,350000,14
|
|
20240117,102100,2007130000,350000,350000,350500,350000,14
|
|
20240117,102000,2002225000,350000,350500,350500,350000,12
|
|
20240117,101900,1998024500,350000,350500,350500,350000,29
|
|
20240117,101800,1987871000,350000,350000,350000,350000,8
|
|
20240117,101700,1985071000,350000,350000,350500,350000,81
|
|
20240117,101600,1956712000,350000,350000,350500,350000,23
|
|
20240117,101500,1948657000,350000,350500,350500,350000,25
|
|
20240117,101400,1939903000,350500,350500,350500,350000,30
|
|
20240117,101300,1929401000,350000,350500,350500,350000,31
|
|
20240117,101200,1918549000,350500,350500,350500,350000,26
|
|
20240117,101100,1909438000,350500,351500,351500,350000,20
|
|
20240117,101000,1902435500,351500,351000,351500,350000,23
|
|
20240117,100900,1894354500,350000,350500,351000,350000,131
|
|
20240117,100800,1848502500,351000,350000,351000,350000,223
|
|
20240117,100700,1770439000,350500,350500,351500,350500,139
|
|
20240117,100600,1721718500,350500,350500,351500,350500,20
|
|
20240117,100500,1714698000,350500,351500,351500,350500,147
|
|
20240117,100400,1663107500,351000,351500,351500,351000,26
|
|
20240117,100300,1653969500,351500,351500,351500,351500,133
|
|
20240117,100200,1607220000,351500,351500,351500,351500,2
|
|
20240117,100100,1606517000,351500,351500,352000,351500,48
|
|
20240117,100000,1589632000,351500,352000,352000,351500,9
|
|
20240117,095900,1586467500,351500,351500,351500,351500,101
|
|
20240117,095800,1550966000,352000,351500,352000,351500,59
|
|
20240117,095700,1530221000,351500,351500,351500,351500,61
|
|
20240117,095600,1508779500,351000,352000,352000,351000,75
|
|
20240117,095500,1482421000,352000,352000,352000,352000,17
|
|
20240117,095400,1476437000,352000,352000,352000,352000,2
|
|
20240117,095300,1475733000,352000,352000,352000,352000,24
|
|
20240117,095200,1467285000,352000,351000,352000,351000,31
|
|
20240117,095100,1456375000,351000,351000,351000,351000,17
|
|
20240117,095000,1450408000,352000,351000,352000,351000,8
|
|
20240117,094900,1447596000,351000,352000,352000,351000,113
|
|
20240117,094800,1407901000,352000,351500,352000,351500,9
|
|
20240117,094700,1404736000,351500,352000,352000,351500,32
|
|
20240117,094600,1393486000,351500,351500,352000,351500,10
|
|
20240117,094500,1389967500,352000,353000,353000,352000,27
|
|
20240117,094400,1380448500,353000,353000,353000,353000,1
|
|
20240117,094300,1380095500,351500,352500,353000,351500,37
|
|
20240117,094200,1367059000,352500,352000,352500,352000,81
|
|
20240117,094100,1338528500,351500,351000,352000,351000,101
|
|
20240117,094000,1303034000,351000,351000,351000,350500,72
|
|
20240117,093900,1277771500,350500,350500,351000,350500,71
|
|
20240117,093800,1252877500,350500,350500,350500,350000,421
|
|
20240117,093700,1105421500,350500,351000,352000,350500,118
|
|
20240117,093600,1064012500,351000,351500,351500,351000,48
|
|
20240117,093500,1047156000,351000,351500,351500,351000,119
|
|
20240117,093400,1005350500,351500,352000,352000,351500,32
|
|
20240117,093300,994100500,352000,351500,352000,351500,51
|
|
20240117,093200,976171000,351500,352000,352000,351500,22
|
|
20240117,093100,968428500,352000,352000,352000,352000,76
|
|
20240117,093000,941676500,352000,352500,352500,352000,40
|
|
20240117,092900,927594000,352000,352000,352500,352000,28
|
|
20240117,092800,917737000,352500,352500,352500,352500,14
|
|
20240117,092700,912802000,351500,352000,352000,351500,81
|
|
20240117,092600,884295000,352000,352000,352000,352000,24
|
|
20240117,092500,875847000,352000,351500,352500,351000,173
|
|
20240117,092400,814963000,351000,352000,352000,351000,154
|
|
20240117,092300,760875000,351500,352000,352500,351500,189
|
|
20240117,092200,694360500,352000,352500,352500,352000,25
|
|
20240117,092100,685553000,352500,352500,352500,352000,97
|
|
20240117,092000,651366500,352500,353500,353500,352500,280
|
|
20240117,091900,552479500,353500,354000,354000,353500,50
|
|
20240117,091800,534782500,354000,353500,354000,353500,11
|
|
20240117,091700,530890000,354000,354000,354500,354000,103
|
|
20240117,091600,494401000,354500,354000,354500,354000,10
|
|
20240117,091500,490857000,354000,354000,354000,353500,59
|
|
20240117,091400,469978000,354500,354000,354500,354000,47
|
|
20240117,091300,453339500,354000,354500,354500,354000,87
|
|
20240117,091200,422538000,354500,355000,355000,354000,185
|
|
20240117,091100,357016500,355000,356000,356000,354500,256
|
|
20240117,091000,266097500,355500,355500,355500,355500,27
|
|
20240117,090900,256499000,355500,356000,357000,355500,102
|
|
20240117,090800,220202000,356000,357000,357000,356000,91
|
|
20240117,090700,187752000,357000,358000,358000,357000,71
|
|
20240117,090600,162402500,358000,358000,358000,358000,76
|
|
20240117,090500,135194500,357000,358500,358500,357000,145
|
|
20240117,090400,83292000,359000,358500,359000,358500,34
|
|
20240117,090300,71091500,358500,358500,359000,358500,55
|
|
20240117,090200,51373000,358500,359000,359000,358500,18
|
|
20240117,090100,44914000,359500,359500,359500,359500,9
|
|
20240117,090000,41678500,361500,359000,361500,359000,114
|